Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microsectors Fang+ 3X ETN (NY: FNGU )

501.03 -5.39 (-1.06%)
Streaming Delayed Price Updated: 11:36 AM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 21, 2024 517.23 519.48 486.23 506.42 1,178,849 -0.60(-0.12%)
Nov 20, 2024 514.19 514.72 485.92 507.02 787,853 -5.26(-1.03%)
Nov 19, 2024 477.86 513.80 477.45 512.28 648,702 +26.72(+5.50%)
Nov 18, 2024 477.94 492.43 470.69 485.56 534,666 +7.96(+1.67%)
Nov 15, 2024 500.64 501.49 467.22 477.60 1,022,104 -40.71(-7.85%)
Nov 14, 2024 528.37 532.13 515.78 518.31 637,348 -9.06(-1.72%)
Nov 13, 2024 525.78 543.77 519.33 527.37 834,671 +1.65(+0.31%)
Nov 12, 2024 516.86 527.36 511.63 525.72 625,971 +11.15(+2.17%)
Nov 11, 2024 514.09 515.98 501.27 514.57 690,885 +1.08(+0.21%)
Nov 08, 2024 519.50 522.88 506.84 513.49 609,797 -9.71(-1.86%)
Nov 07, 2024 496.00 525.79 494.45 523.20 1,019,409 +34.87(+7.14%)
Nov 06, 2024 470.91 489.00 467.62 488.33 1,164,542 +35.33(+7.80%)
Nov 05, 2024 437.00 454.25 437.00 453.00 611,978 +22.66(+5.27%)
Nov 04, 2024 432.57 442.04 425.34 430.34 540,645 -6.98(-1.60%)
Nov 01, 2024 429.00 445.56 428.00 437.32 695,127 +13.72(+3.24%)
Oct 31, 2024 451.99 452.34 419.31 423.60 1,208,317 -46.40(-9.87%)
Oct 30, 2024 481.59 484.15 466.06 470.00 828,732 -1.52(-0.32%)
Oct 29, 2024 450.89 475.91 446.28 471.52 690,365 +21.93(+4.88%)
Oct 28, 2024 460.00 460.64 448.30 449.59 677,338 +0.94(+0.21%)
Oct 25, 2024 450.95 465.80 445.00 448.65 994,827 +4.97(+1.12%)
Oct 24, 2024 442.73 445.50 434.46 443.68 664,711 +11.55(+2.67%)
Oct 23, 2024 458.00 460.09 424.32 432.13 896,522 -32.13(-6.92%)
Oct 22, 2024 454.33 469.15 450.92 464.26 620,747 +3.06(+0.66%)
Oct 21, 2024 448.92 461.96 446.53 461.20 594,130 +7.97(+1.76%)
Oct 18, 2024 453.20 456.81 449.00 453.23 513,310 +16.23(+3.71%)
Oct 17, 2024 449.51 450.85 435.39 437.00 650,333 +3.11(+0.72%)
Oct 16, 2024 433.54 435.04 419.69 433.89 492,209 +0.00(+0.00%)
Oct 15, 2024 454.18 454.18 424.45 433.89 722,173 -18.49(-4.09%)
Oct 14, 2024 460.04 467.50 449.37 452.38 582,189 +1.72(+0.38%)
Oct 11, 2024 447.50 454.00 441.11 450.66 587,950 -0.10(-0.02%)
Oct 10, 2024 434.39 453.00 433.57 450.76 752,530 +10.19(+2.31%)
Oct 09, 2024 429.86 442.44 421.67 440.57 605,498 +10.71(+2.49%)
Oct 08, 2024 414.00 431.67 411.95 429.86 745,956 +24.96(+6.16%)
Oct 07, 2024 417.64 422.13 402.00 404.90 844,492 -19.28(-4.55%)
Oct 04, 2024 416.50 424.49 404.30 424.18 875,485 +22.98(+5.73%)
Oct 03, 2024 390.80 406.22 389.41 401.20 607,261 +5.05(+1.27%)
Oct 02, 2024 387.68 400.20 383.22 396.15 574,355 +6.98(+1.79%)
Oct 01, 2024 410.52 411.58 382.24 389.17 1,086,146 -20.41(-4.98%)
Sep 30, 2024 399.50 410.36 395.64 409.58 664,209 +4.83(+1.19%)
Sep 27, 2024 414.70 414.70 400.88 404.75 647,798 -8.45(-2.05%)
Sep 26, 2024 430.60 430.80 402.50 413.20 942,620 -2.93(-0.70%)
Sep 25, 2024 413.52 424.43 413.00 416.13 510,464 -2.30(-0.55%)
Sep 24, 2024 416.20 420.23 399.30 418.43 714,119 +5.79(+1.40%)
Sep 23, 2024 417.00 421.10 409.60 412.64 476,562 -4.05(-0.97%)
Sep 20, 2024 420.84 423.98 403.55 416.69 755,946 -4.33(-1.03%)
Sep 19, 2024 409.00 426.62 406.73 421.02 1,086,525 +39.02(+10.21%)
Sep 18, 2024 390.06 402.67 379.74 382.00 1,253,530 -5.69(-1.47%)
Sep 17, 2024 394.00 399.44 380.40 387.69 781,097 +3.89(+1.01%)
Sep 16, 2024 384.92 385.16 373.42 383.80 658,588 -10.20(-2.59%)
Sep 13, 2024 386.30 395.85 384.00 394.00 837,154 +5.69(+1.47%)
Sep 12, 2024 373.00 390.50 368.56 388.31 1,172,222 +17.78(+4.80%)
Sep 11, 2024 347.57 372.99 327.00 370.53 1,157,895 +26.11(+7.58%)
Sep 10, 2024 335.50 346.65 328.36 344.42 826,291 +14.43(+4.37%)
Sep 09, 2024 328.72 334.56 318.00 329.99 868,821 +13.19(+4.16%)
Sep 06, 2024 360.18 361.67 315.30 316.80 1,257,701 -46.00(-12.68%)
Sep 05, 2024 348.55 376.16 348.03 362.80 1,602,224 +13.30(+3.81%)
Sep 04, 2024 338.06 360.00 337.64 349.50 765,329 +2.87(+0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.